Cohort plc (CHRT.L) LSE

1,237.81

-4.194(-0.34%)

Updated at September 08 01:27PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,3321,2421,2421,3501,231.1270,411
September 04, 20251,3001,3301,3301,3461,288238,122
September 03, 20251,2961,3061,3061,320.91,284.956,357
September 02, 20251,3261,2901,2901,3401,260193,708
September 01, 20251,2801,3141,3141,352.741,262234,528
August 29, 20251,2701,2821,2821,3101,270162,723
August 28, 20251,2381,2861,2861,2861,226122,092
August 27, 20251,2741,2441,2441,2741,21880,621
August 26, 20251,2101,2761,2761,2761,202196,363
August 22, 20251,2181,2301,2301,2321,20081,006
August 21, 20251,2261,2041,2041,2301,174129,600
August 20, 20251,2241,2221,210.951,2441,202.279,568
August 19, 20251,2801,2441,232.751,2801,22297,975
August 18, 20251,2671,2781,266.441,3261,234222,710
August 15, 20251,3001,2641,2641,3301,264173,504
August 14, 20251,3281,3061,3061,3281,262109,484
August 13, 20251,3061,2821,2821,3161,27480,114
August 12, 20251,2701,2961,2961,3161,27097,114
August 11, 20251,3421,2841,2841,3501,262263,167
August 08, 20251,3221,3481,3481,3781,32280,344
August 07, 20251,4501,3581,3581,4501,343.74107,451
August 06, 20251,4301,4281,4281,4301,388126,540
August 05, 20251,4041,4081,4081,4641,352181,436
August 04, 20251,3721,3901,3901,4381,360128,905
August 01, 20251,4221,3961,3961,4681,369.68127,994
July 31, 20251,4301,4561,4561,4781,42087,517
July 30, 20251,4301,4221,4221,5001,42287,915
July 29, 20251,4741,4581,4581,503.751,436.92148,378
July 28, 20251,5301,4681,4681,5501,468226,000
July 25, 20251,5481,5321,5321,5841,490126,753
July 24, 20251,5801,5421,5421,6121,542194,433
July 23, 20251,5321,5641,5641,5701,532117,647
July 22, 20251,5901,5441,5441,5901,530349,061
July 21, 20251,5201,5781,5781,5861,52073,565
July 18, 20251,5241,5521,5521,5701,506258,367
July 17, 20251,7441,5261,5261,7861,526394,454
July 16, 20251,5961,7481,7481,7961,5681.46M
July 15, 20251,5881,5401,5401,5881,52499,976
July 14, 20251,5101,5601,5601,568.11,490137,140
July 11, 20251,5061,5401,5401,5501,50675,383
July 10, 20251,5501,5321,5321,5821,52468,687
July 09, 20251,5321,5561,5561,5801,53246,934
July 08, 20251,5081,5501,5501,5601,508138,125
July 07, 20251,5441,5261,5261,5761,499.0994,983
July 04, 20251,5541,5521,5521,5861,547.6665,290
July 03, 20251,5181,5681,5681,5681,46898,265
July 02, 20251,5281,5161,5161,5461,470159,114
July 01, 20251,5221,5281,5281,5681,52283,979
June 30, 20251,5541,5501,5501,5781,538102,214
June 27, 20251,5421,5461,5461,5961,54268,731
June 26, 20251,4981,5901,5901,5901,498239,236
June 25, 20251,4541,5061,5061,5141,454114,931
June 24, 20251,5301,4841,4841,5301,412120,140
June 23, 20251,5181,5321,5321,5381,49481,910
June 20, 20251,5281,5181,5181,5661,49662,301
June 19, 20251,5601,5281,5281,5761,52246,620
June 18, 20251,5221,5681,5681,5801,52294,984
June 17, 20251,4881,5341,5341,5461,488210,921
June 16, 20251,5181,5121,5121,5381,504174,186
June 13, 20251,5061,5181,5181,5261,45491,933
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved